Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MAG Silver Corp (TSX: MAG )

17.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 6.180 6.200 5.840 6.080 75,619 -0.13(-2.09%)
Jul 30, 2013 6.440 6.480 6.200 6.210 43,421 -0.20(-3.12%)
Jul 29, 2013 6.550 6.630 6.410 6.410 27,906 -0.13(-1.99%)
Jul 26, 2013 6.310 6.570 6.190 6.540 29,641 +0.22(+3.48%)
Jul 25, 2013 6.415 6.550 6.290 6.320 89,342 -0.11(-1.71%)
Jul 24, 2013 6.630 6.630 6.280 6.430 87,316 -0.22(-3.31%)
Jul 23, 2013 6.450 6.700 6.310 6.650 104,649 +0.17(+2.62%)
Jul 22, 2013 6.130 6.480 6.020 6.480 94,817 +0.57(+9.64%)
Jul 19, 2013 5.720 5.910 5.720 5.910 52,897 +0.28(+4.97%)
Jul 18, 2013 5.700 5.750 5.570 5.630 27,184 -0.04(-0.71%)
Jul 17, 2013 5.780 5.830 5.600 5.670 57,799 -0.12(-2.07%)
Jul 16, 2013 5.750 5.920 5.740 5.790 69,524 +0.07(+1.22%)
Jul 15, 2013 5.850 5.870 5.680 5.720 28,671 -0.04(-0.69%)
Jul 12, 2013 5.760 5.940 5.730 5.760 43,196 -0.05(-0.86%)
Jul 11, 2013 6.000 6.140 5.750 5.810 134,243 -0.03(-0.51%)
Jul 10, 2013 5.670 5.850 5.550 5.840 74,737 +0.13(+2.28%)
Jul 09, 2013 5.370 5.750 5.370 5.710 179,726 +0.38(+7.13%)
Jul 08, 2013 5.470 5.590 5.280 5.330 152,066 -0.09(-1.66%)
Jul 05, 2013 5.620 5.620 5.370 5.420 93,818 -0.26(-4.58%)
Jul 04, 2013 5.710 5.820 5.680 5.680 29,280 -0.05(-0.87%)
Jul 03, 2013 5.720 5.920 5.600 5.730 74,061 +0.04(+0.70%)
Jul 02, 2013 6.060 6.090 5.650 5.690 122,735 -0.46(-7.48%)
Jun 28, 2013 6.150 6.150 6.150 0 +0.76(+14.10%)
Jun 27, 2013 5.390 5.480 5.360 5.390 192,696 -0.02(-0.37%)
Jun 26, 2013 5.520 5.520 5.340 5.410 144,429 -0.29(-5.09%)
Jun 25, 2013 5.680 5.800 5.600 5.700 112,009 +0.06(+1.06%)
Jun 24, 2013 5.740 5.870 5.570 5.640 187,449 -0.22(-3.75%)
Jun 21, 2013 6.050 6.320 5.860 5.860 1,346,401 -0.10(-1.68%)
Jun 20, 2013 6.240 6.240 5.740 5.960 185,131 -0.46(-7.17%)
Jun 19, 2013 6.800 7.030 6.360 6.420 137,710 -0.32(-4.75%)
Jun 18, 2013 7.100 7.100 6.740 6.740 102,841 -0.38(-5.34%)
Jun 17, 2013 7.680 7.760 7.080 7.120 249,652 -0.58(-7.53%)
Jun 14, 2013 7.800 7.840 7.700 7.700 45,192 -0.09(-1.16%)
Jun 13, 2013 7.700 7.820 7.660 7.790 87,070 +0.09(+1.17%)
Jun 12, 2013 7.790 7.880 7.610 7.700 125,367 +0.00(+0.00%)
Jun 11, 2013 7.540 7.800 7.490 7.700 232,509 +0.02(+0.26%)
Jun 10, 2013 7.620 7.800 7.620 7.680 64,489 +0.06(+0.79%)
Jun 07, 2013 7.640 7.900 7.620 7.620 54,486 -0.12(-1.55%)
Jun 06, 2013 7.730 7.890 7.620 7.740 37,232 +0.07(+0.91%)
Jun 05, 2013 7.910 7.910 7.620 7.670 19,468 -0.26(-3.28%)
Jun 04, 2013 7.960 7.960 7.650 7.930 59,279 +0.13(+1.67%)
Jun 03, 2013 7.790 7.990 7.660 7.800 77,607 +0.09(+1.17%)
May 31, 2013 7.530 7.710 7.260 7.710 100,122 +0.13(+1.72%)
May 30, 2013 7.310 7.580 7.180 7.580 96,961 +0.35(+4.84%)
May 29, 2013 7.190 7.350 7.080 7.230 115,971 +0.08(+1.12%)
May 28, 2013 7.290 7.420 7.130 7.150 81,143 -0.18(-2.46%)
May 27, 2013 7.280 7.380 7.280 7.330 950 +0.06(+0.83%)
May 24, 2013 7.320 7.460 7.110 7.270 28,219 -0.03(-0.41%)
May 23, 2013 7.240 7.370 7.180 7.300 77,339 +0.13(+1.81%)
May 22, 2013 7.450 7.500 7.170 7.170 82,562 -0.13(-1.78%)
May 21, 2013 7.100 7.570 7.030 7.300 77,002 +0.61(+9.12%)
May 17, 2013 6.690 6.690 6.690 0 -0.18(-2.62%)
May 16, 2013 6.470 6.920 6.270 6.870 108,455 +0.36(+5.53%)
May 15, 2013 6.930 6.960 6.500 6.510 89,323 -0.72(-9.96%)
May 13, 2013 7.520 7.520 7.230 7.230 30,887 -0.37(-4.87%)
May 10, 2013 7.520 7.730 7.300 7.600 48,695 -0.04(-0.52%)
May 09, 2013 7.700 7.980 7.510 7.640 46,330 -0.16(-2.05%)
May 08, 2013 7.660 7.820 7.400 7.800 84,006 +0.23(+3.04%)
May 07, 2013 7.700 7.750 7.530 7.570 37,744 -0.23(-2.95%)
May 06, 2013 7.750 7.870 7.710 7.800 27,411 +0.08(+1.04%)
May 03, 2013 7.880 8.050 7.660 7.720 30,283 -0.09(-1.15%)
May 02, 2013 7.810 7.950 7.520 7.810 68,160 +0.14(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.